RMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.40	15.40	15.22	15.22	15.22	-0.33%	1,461
Apr 23, 2026	15.40	15.40	15.16	15.27	15.27	-0.52%	2,996
Apr 22, 2026	15.40	15.40	15.25	15.35	15.35	0.33%	4,744
Apr 21, 2026	15.40	15.40	15.20	15.30	15.30	-0.20%	3,434
Apr 20, 2026	15.46	15.50	15.21	15.33	15.33	-0.36%	2,048
Apr 17, 2026	15.30	15.79	15.30	15.39	15.39	1.28%	6,177
Apr 16, 2026	15.43	15.43	15.19	15.19	15.19	-1.56%	11,246
Apr 15, 2026	15.58	15.82	15.35	15.43	15.43	-1.09%	6,339
Apr 14, 2026	15.67	15.75	15.50	15.60	15.51	-0.45%	21,057
Apr 13, 2026	15.66	15.68	15.58	15.67	15.58	0.32%	7,027
Apr 10, 2026	15.71	15.79	15.61	15.62	15.53	-0.51%	25,564
Apr 9, 2026	15.82	15.82	15.60	15.70	15.61	-0.95%	12,366
Apr 8, 2026	15.30	15.89	14.97	15.85	15.76	6.38%	180,738
Apr 7, 2026	14.92	15.15	14.84	14.90	14.82	-0.13%	11,167
Apr 6, 2026	15.14	15.14	14.86	14.92	14.83	-0.33%	3,107
Apr 2, 2026	15.07	15.11	14.91	14.97	14.88	-0.76%	4,207
Apr 1, 2026	15.08	15.24	15.00	15.09	15.00	0.17%	13,761
Mar 31, 2026	15.66	15.66	14.91	15.06	14.97	1.48%	17,800
Mar 30, 2026	15.19	15.19	14.76	14.84	14.76	-0.74%	9,642
Mar 27, 2026	14.75	15.13	14.66	14.95	14.86	1.08%	14,113
Mar 26, 2026	15.07	15.12	14.77	14.79	14.71	-1.86%	951
Mar 25, 2026	15.08	15.32	15.07	15.07	14.98	0.27%	4,573
Mar 24, 2026	15.45	15.45	15.03	15.03	14.94	-2.08%	3,021
Mar 23, 2026	15.69	15.69	15.21	15.35	15.26	0.59%	23,049
Mar 20, 2026	15.38	15.38	15.12	15.26	15.17	-0.52%	13,680
Mar 19, 2026	15.44	15.47	15.14	15.34	15.25	-0.45%	19,989
Mar 18, 2026	15.95	15.95	15.40	15.41	15.32	-0.77%	1,811
Mar 17, 2026	15.95	15.95	15.35	15.53	15.44	-0.19%	5,266
Mar 16, 2026	15.98	16.14	15.50	15.56	15.47	-2.63%	27,493
Mar 13, 2026	15.97	16.11	15.82	15.98	15.80	-0.12%	12,856
Mar 12, 2026	15.74	16.25	15.58	16.00	15.82	2.17%	73,010
Mar 11, 2026	15.86	15.94	15.52	15.66	15.48	-0.76%	25,992
Mar 10, 2026	15.53	15.98	15.46	15.78	15.60	1.74%	63,391
Mar 9, 2026	15.66	15.66	15.42	15.51	15.34	-0.19%	15,311
Mar 6, 2026	15.59	15.70	15.53	15.54	15.37	-0.32%	12,921
Mar 5, 2026	15.78	15.78	15.53	15.59	15.41	-1.14%	15,938
Mar 4, 2026	15.68	15.82	15.68	15.77	15.59	0.57%	4,540
Mar 3, 2026	15.95	15.95	15.62	15.68	15.50	-1.54%	28,174
Mar 2, 2026	15.99	16.36	15.71	15.93	15.75	-0.28%	89,286
Feb 27, 2026	15.98	16.02	15.70	15.97	15.79	0.12%	43,830
Feb 26, 2026	15.85	16.03	15.75	15.95	15.77	0.63%	20,114
Feb 25, 2026	15.60	16.04	15.46	15.85	15.67	1.60%	473,518
Feb 24, 2026	15.33	15.69	14.86	15.60	15.42	2.03%	100,438
Feb 23, 2026	15.43	15.65	15.20	15.29	15.12	-0.65%	61,675
Feb 20, 2026	15.42	15.64	15.22	15.39	15.22	0.39%	51,335
Feb 19, 2026	15.36	15.36	15.26	15.33	15.16	-0.20%	7,944
Feb 18, 2026	15.28	15.65	15.14	15.36	15.19	0.72%	95,911
Feb 17, 2026	15.23	15.27	15.14	15.25	15.08	0.53%	19,797
Feb 13, 2026	15.19	15.24	15.13	15.17	15.00	-0.07%	11,528
Feb 12, 2026	15.23	15.28	15.10	15.18	14.92	-0.20%	16,614